Dark

TSLL20270115C15
TSLL Jan 15 2027 15.00 Call (TSLL270115C00015000)
option OPRA

EOD

Jun 29, 2026

3.13+49.048%(+1.03)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.3000	3.2000	2.3000	3.1300	+49.048%	260	6,314	0.000%
2026-06-26	1.8600	2.3000	1.8500	2.1000	+3.448%	79	6,506	+49.048%
2026-06-25	1.9500	2.0600	1.8700	2.0300	-0.490%	141	6,478	+54.187%
2026-06-24	2.1900	2.2700	1.9500	2.0400	-9.333%	146	6,422	+53.431%
2026-06-23	2.9400	2.9400	2.2000	2.2500	-28.571%	191	6,369	+39.111%
2026-06-22	2.8500	3.4200	2.8500	3.1500	+5.000%	85	6,253	-0.635%
2026-06-18	2.5000	3.0000	2.5000	3.0000	+9.489%	206	6,331	+4.333%
2026-06-17	3.0400	3.0400	2.7400	2.7400	-14.375%	16	6,331	+14.234%
2026-06-16	3.1000	3.3800	3.0800	3.2000	-5.882%	110	6,331	-2.188%
2026-06-15	3.9000	3.9000	3.3000	3.4000	+5.263%	163	6,342	-7.941%
2026-06-12	3.0500	3.2300	2.5200	3.2300	+12.544%	445	6,342	-3.096%
2026-06-11	2.6500	3.0000	2.5000	2.8700	+12.549%	148	6,342	+9.059%
2026-06-10	3.0000	3.1500	2.5400	2.5500	-15.563%	369	6,347	+22.745%
2026-06-09	3.6500	3.8000	2.6800	3.0200	-14.930%	118	6,220	+3.642%
2026-06-08	3.1400	3.6500	3.1000	3.5500	+21.575%	125	6,155	-11.831%
2026-06-05	4.0000	4.0000	2.8100	2.9200	-26.076%	174	6,104	+7.192%
2026-06-04	4.1900	4.2000	3.9500	3.9500	-4.819%	44	6,048	-20.759%
2026-06-03	4.1000	4.6500	4.0500	4.1500	-1.190%	170	6,033	-24.578%
2026-06-02	3.9000	4.2500	3.8100	4.2000	+6.329%	127	6,057	-25.476%
2026-06-01	4.3000	4.3800	3.8500	3.9500	-20.202%	382	6,031	-20.759%
2026-05-29	5.1000	5.1000	4.5000	4.9500	-4.440%	167	5,925	-36.768%
2026-05-28	5.1500	5.2500	5.1000	5.1800	-0.385%	61	5,932	-39.575%
2026-05-27	5.2000	5.4000	4.9500	5.2000	+8.333%	65	5,915	-39.808%
2026-05-26	4.8500	4.8500	4.4500	4.8000	+7.143%	150	5,932	-34.792%
2026-05-22	4.3500	4.7000	4.2000	4.4800	+9.268%	144	5,848	-30.134%
2026-05-21	4.2000	4.5000	3.9800	4.1000	0.000%	59	5,843	-23.659%
2026-05-20	3.6000	4.1000	3.6000	4.1000	+15.493%	165	5,843	-23.659%
2026-05-19	3.7000	3.7000	3.2000	3.5500	-7.792%	100	5,766	-11.831%
2026-05-18	4.3500	4.4000	3.6500	3.8500	-15.570%	550	5,766	-18.701%
2026-05-15	5.0200	5.0200	4.5200	4.5600	-19.292%	113	5,766	-31.360%
2026-05-14	5.9500	6.0500	5.5500	5.6500	-3.253%	181	5,723	-44.602%
2026-05-13	5.1700	6.1000	5.1200	5.8400	+14.510%	632	5,689	-46.404%
2026-05-12	5.3500	5.6500	4.6100	5.1000	-9.735%	402	5,689	-38.627%
2026-05-11	4.3500	5.8600	4.1000	5.6500	+18.947%	437	5,689	-44.602%
2026-05-08	4.2500	4.8500	4.2500	4.7500	+28.378%	683	5,400	-34.105%
2026-05-07	3.8000	4.1400	3.6000	3.7000	+7.246%	237	5,611	-15.405%
2026-05-06	2.9500	3.5100	2.8000	3.4500	+11.290%	168	5,497	-9.275%
2026-05-05	3.4500	3.5000	3.1000	3.1000	-1.587%	216	5,492	+0.968%
2026-05-04	3.2000	3.3000	2.9300	3.1500	-2.778%	127	5,663	-0.635%
2026-05-01	2.9000	3.4500	2.7300	3.2400	+14.894%	121	5,680	-3.395%
2026-04-30	2.4800	2.9300	2.3800	2.8200	+10.588%	203	5,680	+10.993%
2026-04-29	2.6400	2.6500	2.4800	2.5500	-3.774%	52	5,672	+22.745%
2026-04-28	2.8200	2.8800	2.6500	2.6500	-6.028%	168	5,656	+18.113%
2026-04-27	2.5000	2.8900	2.3500	2.8200	+4.444%	137	5,519	+10.993%
2026-04-24	2.7000	2.9800	2.6500	2.7000	+1.124%	66	5,476	+15.926%
2026-04-23	2.6700	3.1500	2.4800	2.6700	-16.563%	674	5,468	+17.228%
2026-04-22	3.2500	3.4000	3.2000	3.2000	0.000%	56	5,271	-2.188%
2026-04-21	3.4700	3.4700	3.1800	3.2000	-7.246%	9,098	9,536	-2.188%
2026-04-20	3.8000	4.0000	3.2500	3.4500	-9.211%	550	9,536	-9.275%
2026-04-17	3.6000	4.1500	3.5000	3.8000	+14.114%	171	9,085	-17.632%
2026-04-16	3.5500	3.5500	3.0000	3.3300	-4.857%	216	9,077	-6.006%
2026-04-15	2.4100	3.6500	2.4000	3.5000	+45.833%	453	9,078	-10.571%
2026-04-14	2.2300	2.5500	2.2300	2.4000	+16.505%	211	8,886	+30.417%
2026-04-13	2.0300	2.2100	1.9700	2.0600	+3.000%	8,647	2,896	+51.942%
2026-04-10	1.9600	2.1500	1.8800	2.0000	+2.564%	76	2,896	+56.500%
2026-04-09	1.9000	2.0600	1.8000	1.9500	+2.632%	126	2,896	+60.513%
2026-04-08	2.2000	2.3500	1.8800	1.9000	-7.317%	111	2,868	+64.737%
2026-04-07	2.1200	2.1200	1.8200	2.0500	-13.502%	174	2,808	+52.683%
2026-04-06	2.4000	2.4000	2.0000	2.3700	-2.469%	159	2,731	+32.068%
2026-04-02	2.6600	3.5000	2.4000	2.4300	-21.613%	187	2,774	+28.807%
2026-04-01	2.9500	3.2000	2.8700	3.1000	+10.714%	77	2,774	+0.968%
2026-03-31	2.6200	2.9000	2.5200	2.8000	+16.667%	99	2,742	+11.786%
2026-03-30	2.8000	2.8000	2.2700	2.4000	-8.745%	233	2,711	+30.417%
2026-03-27	2.8500	2.8500	2.5800	2.6300	-12.333%	757	2,649	+19.011%
2026-03-26	3.3500	3.3500	3.0000	3.0000	-15.493%	443	2,908	+4.333%
2026-03-25	3.7000	3.8000	3.4700	3.5500	+4.412%	19	2,675	-11.831%
2026-03-24	3.4500	3.4900	3.3000	3.4000	+2.410%	42	2,671	-7.941%
2026-03-23	2.9200	3.4700	2.9200	3.3200	+13.699%	405	2,670	-5.723%
2026-03-20	3.2900	3.3000	2.8500	2.9200	-16.809%	588	2,693	+7.192%
2026-03-19	3.7000	3.7000	3.4000	3.5100	-19.310%	389	2,384	-10.826%
2026-03-18	4.2500	4.3800	4.2500	4.3500	+1.163%	8	2,016	-28.046%
2026-03-17	4.1500	4.3500	4.1500	4.3000	+2.381%	51	2,021	-27.209%
2026-03-16	4.4500	4.4500	4.2000	4.2000	+2.439%	20	2,005	-25.476%
2026-03-13	4.4000	4.4300	4.1000	4.1000	-4.651%	24	1,993	-23.659%
2026-03-12	4.6000	4.8500	4.3000	4.3000	-11.340%	31	1,984	-27.209%
2026-03-11	4.9500	5.2000	4.6900	4.8500	+8.989%	117	1,959	-35.464%
2026-03-10	4.8000	4.8000	4.4500	4.4500	0.000%	183	1,910	-29.663%
2026-03-09	4.3500	4.6000	3.8500	4.4500	+0.679%	94	1,784	-29.663%
2026-03-06	4.5000	4.6400	4.3300	4.4200	-3.913%	501	1,768	-29.186%
2026-03-05	4.6000	4.8500	4.6000	4.6000	-5.350%	29	2,129	-31.957%
2026-03-04	4.7000	4.9000	4.4600	4.8600	+12.500%	41	2,128	-35.597%
2026-03-03	3.8500	4.5000	3.8500	4.3200	-7.097%	57	2,114	-27.546%
2026-03-02	4.7000	4.8000	4.6500	4.6500	-2.105%	49	2,076	-32.688%
2026-02-27	5.0000	5.0000	4.5000	4.7500	-11.215%	38	2,067	-34.105%
2026-02-26	5.2500	5.3500	4.8500	5.3500	-1.835%	38	2,040	-41.495%
2026-02-25	5.5000	5.5500	5.3000	5.4500	+5.416%	37	2,030	-42.569%
2026-02-24	4.7200	5.2000	4.7200	5.1700	+14.889%	451	2,030	-39.458%
2026-02-23	5.1000	5.1000	4.4000	4.5000	-13.462%	755	1,611	-30.444%
2026-02-20	5.5000	5.5000	5.1000	5.2000	-3.704%	36	1,813	-39.808%
2026-02-19	5.0000	5.4000	5.0000	5.4000	+0.935%	12	1,812	-42.037%
2026-02-18	5.5500	5.6500	5.3500	5.3500	0.000%	112	1,816	-41.495%
2026-02-17	5.3600	5.4000	4.9500	5.3500	-11.570%	44	1,710	-41.495%
2026-02-13	5.7000	6.0600	5.4900	6.0500	+4.310%	37	1,663	-48.264%
2026-02-12	6.8000	6.8000	5.8000	5.8000	-10.769%	22	1,663	-46.034%
2026-02-11	6.5500	6.8000	6.1300	6.5000	+3.834%	239	1,667	-51.846%
2026-02-10	6.1000	6.3000	6.0500	6.2600	+5.210%	33	1,474	-50.000%
2026-02-09	5.5500	6.1000	5.5000	5.9500	+6.250%	116	1,467	-47.395%
2026-02-06	5.2500	5.7500	5.2500	5.6000	+12.000%	82	1,365	-44.107%
2026-02-05	4.9700	5.2600	4.7000	5.0000	-8.257%	62	1,329	-37.400%
2026-02-04	6.2500	6.2500	5.3000	5.4500	-10.802%	375	1,287	-42.569%
2026-02-03	6.3400	6.5000	5.8600	6.1100	-6.288%	38	1,524	-48.773%
2026-02-02	6.1500	6.5400	6.0000	6.5200	-8.427%	159	1,529	-51.994%
2026-01-30	6.5000	7.3700	6.5000	7.1200	+18.667%	118	1,514	-56.039%
2026-01-29	6.7000	6.7000	6.0000	6.0000	-14.286%	69	1,543	-47.833%
2026-01-28	7.0000	7.3800	7.0000	7.0000	+0.719%	13	1,475	-55.286%
2026-01-27	7.2500	7.4000	6.9300	6.9500	-3.472%	14	1,468	-54.964%
2026-01-26	7.9000	7.9000	7.2000	7.2000	-10.000%	23	1,462	-56.528%
2026-01-23	7.9000	8.1200	7.8500	8.0000	+0.629%	22	1,439	-60.875%
2026-01-22	7.2500	7.9500	7.2200	7.9500	+9.655%	30	1,439	-60.629%
2026-01-21	6.6000	7.2500	6.4000	7.2500	+11.538%	183	1,433	-56.828%
2026-01-20	7.2000	7.2000	6.5000	6.5000	-17.197%	86	1,378	-51.846%
2026-01-16	8.1000	8.1000	7.5000	7.8500	-1.258%	20	1,293	-60.127%
2026-01-15	7.9500	7.9500	7.9500	7.9500	+4.605%	13	1,293	-60.629%
2026-01-14	7.9000	7.9000	7.5500	7.6000	-7.317%	25	1,306	-58.816%
2026-01-13	8.3100	8.4500	8.1300	8.2000	-4.094%	23	1,291	-61.829%
2026-01-12	8.1800	8.5500	8.1800	8.5500	+4.268%	4	1,268	-63.392%
2026-01-09	8.0000	8.3000	7.5500	8.2000	+4.459%	39	1,270	-61.829%
2026-01-08	7.2500	7.8500	7.2500	7.8500	+1.948%	29	1,278	-60.127%
2026-01-07	7.7000	7.7000	7.7000	7.7000	+2.667%	1	1,259	-59.351%
2026-01-06	8.0600	8.0900	7.2300	7.5000	-16.201%	66	1,260	-58.267%
2026-01-05	8.8400	9.0500	8.8400	8.9500	+6.548%	21	1,198	-65.028%
2026-01-02	8.4500	8.4500	7.8800	8.4000	-6.667%	52	1,181	-62.738%
2025-12-31	9.1000	9.2900	8.9300	9.0000	-5.263%	27	1,145	-65.222%
2025-12-30	9.6000	9.9000	9.3000	9.5000	-2.163%	321	1,145	-67.053%
2025-12-29	10.4900	10.4900	9.7100	9.7100	-10.009%	4	834	-67.765%
2025-12-26	11.0000	11.0000	10.7900	10.7900	-8.326%	19	830	-70.992%
2025-12-23	11.7700	11.7700	11.7700	11.7700	-2.727%	2	845	-73.407%
2025-12-22	12.2000	12.3000	12.1000	12.1000	+6.327%	13	843	-74.132%
2025-12-19	11.6000	11.6000	11.3800	11.3800	-4.610%	30	850	-72.496%
2025-12-18	11.1800	11.9700	11.1800	11.9300	+13.081%	143	820	-73.764%
2025-12-17	11.4500	11.6700	10.5500	10.5500	-14.575%	34	821	-70.332%
2025-12-16	10.8600	12.3500	10.8600	12.3500	+8.428%	18	797	-74.656%
2025-12-15	11.3000	11.5000	11.2900	11.3900	+17.423%	44	793	-72.520%
2025-12-12	9.7500	10.1000	9.2000	9.7000	+8.138%	393	789	-67.732%
2025-12-11	9.5000	9.5000	8.9700	8.9700	-61.585%	1,002	1,002	-65.106%
2024-12-11	23.0400	23.3500	22.9000	23.3500	+9.624%	14	384	-86.595%
2024-12-10	21.3000	21.3000	21.3000	21.3000	+18.333%	5	341	-85.305%
2024-12-09	20.0000	20.1000	18.0000	18.0000	+0.559%	75	341	-82.611%
2024-12-06	17.1900	17.9000	17.1900	17.9000	+7.896%	4	341	-82.514%
2024-12-05	16.8000	16.8000	16.1500	16.5900	+10.233%	33	340	-81.133%
2024-12-04	14.4500	15.0500	14.4000	15.0500	+4.878%	89	342	-79.203%
2024-12-03	14.4000	14.9500	14.3000	14.3500	-2.909%	8	342	-78.188%
2024-12-02	14.9500	15.0000	14.7800	14.7800	+13.257%	22	342	-78.823%
2024-11-29	13.0500	13.0500	13.0500	13.0500	-13.289%	4	353	-76.015%
2024-11-25	15.4500	15.4500	15.0500	15.0500	+0.066%	8	353	-79.203%
2024-11-22	14.7900	15.0400	14.7900	15.0400	+7.429%	6	346	-79.189%
2024-11-21	14.0000	14.0000	14.0000	14.0000	+2.639%	1	346	-77.643%
2024-11-20	13.4200	13.6400	13.4200	13.6400	-1.445%	6	346	-77.053%
2024-11-18	14.5100	14.5100	13.6000	13.8400	+19.413%	16	347	-77.384%
2024-11-15	11.5900	11.5900	11.5900	11.5900	+5.845%	2	338	-72.994%
2024-11-14	10.9500	10.9500	10.9500	10.9500	-16.092%	1	338	-71.416%
2024-11-13	12.0000	13.0500	12.0000	13.0500	+2.353%	6	338	-76.015%
2024-11-12	15.0500	15.0500	12.6000	12.7500	-13.501%	20	333	-75.451%
2024-11-11	14.7500	14.7500	14.7400	14.7400	+10.000%	6	326	-78.765%
2024-11-08	13.4000	13.4000	13.4000	13.4000	+34.673%	2	326	-76.642%
2024-11-07	8.7500	9.9500	8.7500	9.9500	+13.068%	98	325	-68.543%
2024-11-06	8.6000	8.8000	7.8600	8.8000	+41.479%	144	323	-64.432%
2024-11-05	6.0000	6.2200	6.0000	6.2200	-2.047%	13	191	-49.678%
2024-11-01	5.9800	6.3500	5.9800	6.3500	+5.833%	10	183	-50.709%
2024-10-31	6.4000	6.4000	6.0000	6.0000	-9.639%	36	183	-47.833%
2024-10-30	6.3900	6.8500	6.3900	6.6400	+0.606%	24	171	-52.861%
2024-10-29	6.6000	6.6000	6.6000	6.6000	-5.714%	1	154	-52.576%
2024-10-28	7.7700	7.7700	7.0000	7.0000	-5.405%	5	155	-55.286%
2024-10-25	7.2000	7.5000	6.9300	7.4000	+12.121%	52	150	-57.703%
2024-10-24	6.1500	6.6000	5.8300	6.6000	+69.231%	54	131	-52.576%
2024-10-23	3.9500	4.1100	3.9000	3.9000	-6.699%	6	114	-19.744%
2024-10-21	4.1100	4.1800	4.1100	4.1800	-1.878%	61	110	-25.120%
2024-10-15	4.5100	4.5100	4.1000	4.2600	-5.333%	4	50	-26.526%
2024-10-14	4.4000	4.5000	4.0500	4.5000	+4.651%	4	49	-30.444%
2024-10-11	4.3000	4.3000	4.3000	4.3000	-24.296%	10	47	-27.209%
2024-10-10	5.8000	5.9000	5.6800	5.6800	-7.038%	7	45	-44.894%
2024-10-08	6.1300	6.1300	6.1100	6.1100	+2.689%	13	45	-48.773%
2024-10-07	6.5000	6.5000	5.9500	5.9500	-9.160%	3	47	-47.395%
2024-10-04	6.6100	6.8700	6.5500	6.5500	+0.769%	8	45	-52.214%
2024-10-02	6.5000	6.5000	6.5000	6.5000	-7.143%	1	42	-51.846%
2024-10-01	7.3500	7.3500	7.0000	7.0000	-6.667%	20	42	-55.286%
2024-09-30	7.5000	7.5000	7.5000	7.5000	+2.180%	1	38	-58.267%
2024-09-26	7.5000	7.5000	7.3400	7.3400	+2.228%	12	38	-57.357%
2024-09-25	6.8000	7.1800	6.8000	7.1800	+5.279%	2	28	-56.407%
2024-09-23	6.5000	7.0300	6.5000	6.8200	+16.382%	7	28	-54.106%
2024-09-20	5.8600	5.8600	5.8600	5.8600	-6.090%	2	22	-46.587%
2024-09-19	5.5500	6.2400	5.5500	6.2400	+41.497%	24	22	-49.840%
2024-09-18	4.4700	5.8000	4.4100	4.4100	-17.570%	3	9	-29.025%
2024-09-17	5.4900	5.4900	4.8500	5.3500	+3.482%	4	8	-41.495%
2024-09-16	5.3300	5.6500	5.1000	5.1700	0.000%	8	7	-39.458%

.dark-mode .F6NMH0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6NMH0{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C15TSLL Jan 15 2027 15.00 Call (TSLL270115C00015000)option OPRA

TSLL20270115C15
TSLL Jan 15 2027 15.00 Call (TSLL270115C00015000)
option OPRA